Pak-Qatar Family Takaful Limited (PSX:PAKQATAR)
Pakistan · Delayed Price · Currency is PKR 18.00
-0.21 (-1.15%)
At close: Sep 9, 2026
Pak-Qatar Family Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 18.39 | 18.69 | 17.96 | 18.00 | 18.00 | -1.15% | 266,171 |
| Sep 8, 2026 | 18.89 | 18.89 | 18.04 | 18.21 | 18.21 | -1.78% | 147,194 |
| Sep 7, 2026 | 18.71 | 18.90 | 18.48 | 18.54 | 18.54 | -1.33% | 160,244 |
| Sep 4, 2026 | 19.30 | 19.30 | 18.50 | 18.79 | 18.79 | -1.00% | 105,113 |
| Sep 3, 2026 | 18.99 | 19.19 | 18.75 | 18.98 | 18.98 | -0.05% | 106,180 |
| Sep 2, 2026 | 18.75 | 19.22 | 18.75 | 18.99 | 18.99 | -1.86% | 163,353 |
| Sep 1, 2026 | 19.43 | 19.70 | 19.00 | 19.35 | 19.35 | -0.41% | 270,903 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.31 | 19.43 | 19.43 | -0.21% | 214,634 |
| Aug 28, 2026 | 19.99 | 20.10 | 19.39 | 19.47 | 19.47 | -2.06% | 393,736 |
| Aug 27, 2026 | 19.98 | 20.10 | 19.81 | 19.88 | 19.88 | 0.25% | 226,815 |
| Aug 25, 2026 | 19.82 | 20.00 | 19.80 | 19.83 | 19.83 | 0.05% | 247,239 |
| Aug 24, 2026 | 20.25 | 20.25 | 19.56 | 19.82 | 19.82 | -1.39% | 257,348 |
| Aug 21, 2026 | 20.39 | 20.39 | 18.51 | 20.10 | 20.10 | -0.05% | 207,445 |
| Aug 20, 2026 | 20.50 | 20.50 | 20.00 | 20.11 | 20.11 | -0.10% | 118,107 |
| Aug 19, 2026 | 20.85 | 20.85 | 20.09 | 20.13 | 20.13 | -2.80% | 698,197 |
| Aug 18, 2026 | 21.15 | 21.15 | 20.61 | 20.71 | 20.71 | -1.38% | 355,321 |
| Aug 17, 2026 | 21.39 | 21.39 | 20.71 | 21.00 | 21.00 | -0.28% | 291,164 |
| Aug 13, 2026 | 21.01 | 21.30 | 20.96 | 21.06 | 21.06 | -0.43% | 253,441 |
| Aug 12, 2026 | 21.59 | 21.59 | 21.07 | 21.15 | 21.15 | -0.80% | 381,232 |
| Aug 11, 2026 | 20.70 | 22.00 | 20.70 | 21.32 | 21.32 | 2.50% | 1,788,077 |
| Aug 10, 2026 | 20.80 | 20.97 | 20.72 | 20.80 | 20.80 | -0.86% | 169,355 |
| Aug 7, 2026 | 21.33 | 21.33 | 20.89 | 20.98 | 20.98 | 0.24% | 250,175 |
| Aug 6, 2026 | 20.99 | 21.10 | 20.90 | 20.93 | 20.93 | 0.24% | 312,339 |
| Aug 5, 2026 | 20.90 | 21.00 | 20.70 | 20.88 | 20.88 | 0.53% | 213,960 |
| Aug 4, 2026 | 20.85 | 20.90 | 20.75 | 20.77 | 20.77 | -0.86% | 163,011 |
| Aug 3, 2026 | 20.75 | 21.70 | 20.75 | 20.95 | 20.95 | 0.96% | 601,021 |
| Jul 31, 2026 | 20.85 | 21.00 | 20.20 | 20.75 | 20.75 | 0.88% | 445,889 |
| Jul 30, 2026 | 20.76 | 20.95 | 20.10 | 20.57 | 20.57 | 0.19% | 395,767 |
| Jul 29, 2026 | 20.76 | 20.76 | 20.25 | 20.53 | 20.53 | -1.11% | 338,638 |
| Jul 28, 2026 | 21.30 | 21.30 | 20.51 | 20.76 | 20.76 | -1.56% | 411,062 |
| Jul 27, 2026 | 20.70 | 21.29 | 20.70 | 21.09 | 21.09 | 4.05% | 540,653 |
| Jul 24, 2026 | 20.08 | 20.79 | 19.80 | 20.27 | 20.27 | -0.34% | 412,660 |
| Jul 23, 2026 | 21.00 | 21.20 | 20.30 | 20.34 | 20.34 | -3.10% | 265,085 |
| Jul 22, 2026 | 21.18 | 21.50 | 20.75 | 20.99 | 20.99 | -0.90% | 374,055 |
| Jul 21, 2026 | 21.98 | 22.19 | 20.22 | 21.18 | 21.18 | -1.81% | 696,350 |
| Jul 20, 2026 | 21.75 | 21.99 | 21.25 | 21.57 | 21.57 | -0.92% | 384,728 |
| Jul 17, 2026 | 22.35 | 22.35 | 21.52 | 21.77 | 21.77 | -1.31% | 370,773 |
| Jul 16, 2026 | 22.19 | 22.29 | 21.94 | 22.06 | 22.06 | - | 566,617 |
| Jul 15, 2026 | 21.49 | 22.29 | 21.49 | 22.06 | 22.06 | 3.52% | 776,094 |
| Jul 14, 2026 | 22.20 | 22.20 | 21.25 | 21.31 | 21.31 | -5.20% | 925,552 |
| Jul 13, 2026 | 22.50 | 22.78 | 22.00 | 22.48 | 22.48 | -1.45% | 558,532 |
| Jul 10, 2026 | 22.99 | 23.20 | 22.75 | 22.81 | 22.81 | 0.40% | 1,258,614 |
| Jul 9, 2026 | 22.10 | 22.97 | 22.10 | 22.72 | 22.72 | 2.02% | 1,526,204 |
| Jul 8, 2026 | 23.24 | 23.25 | 21.52 | 22.27 | 22.27 | -4.50% | 3,596,251 |
| Jul 7, 2026 | 23.91 | 23.91 | 23.25 | 23.32 | 23.32 | -2.51% | 2,042,380 |
| Jul 6, 2026 | 23.70 | 24.60 | 23.50 | 23.92 | 23.92 | 1.83% | 6,845,290 |
| Jul 3, 2026 | 22.99 | 24.10 | 22.51 | 23.49 | 23.49 | 3.34% | 6,801,382 |
| Jul 2, 2026 | 23.58 | 23.74 | 22.31 | 22.73 | 22.73 | -3.60% | 7,699,936 |
| Jul 1, 2026 | 21.90 | 23.76 | 21.90 | 23.58 | 23.58 | 9.17% | 24,952,480 |
| Jun 30, 2026 | 21.42 | 22.00 | 21.42 | 21.60 | 21.60 | 0.19% | 649,589 |